ETR:DXSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.72	29.16	28.71	29.16	29.16	0.92%	13,358
Apr 29, 2026	29.10	29.11	28.82	28.89	28.89	-0.58%	10,808
Apr 28, 2026	29.03	29.22	29.01	29.06	29.06	0.31%	34,464
Apr 27, 2026	28.91	29.11	28.91	28.97	28.97	0.33%	19,345
Apr 24, 2026	28.96	28.98	28.77	28.88	28.88	-0.45%	10,145
Apr 23, 2026	29.00	29.03	28.84	29.01	29.01	-0.31%	16,249
Apr 22, 2026	29.22	29.27	29.09	29.10	29.10	-0.53%	17,436
Apr 21, 2026	29.40	29.48	29.25	29.25	29.25	-0.32%	33,362
Apr 20, 2026	29.37	29.40	29.28	29.35	29.35	-0.51%	41,904
Apr 17, 2026	29.30	29.51	29.29	29.50	29.50	0.79%	21,014
Apr 16, 2026	29.23	29.38	29.21	29.27	29.27	0.27%	33,720
Apr 15, 2026	29.28	29.28	29.13	29.19	29.19	-0.15%	33,921
Apr 14, 2026	29.16	29.24	29.09	29.23	29.23	0.83%	9,608
Apr 13, 2026	28.94	28.99	28.84	28.99	28.99	-0.36%	14,066
Apr 10, 2026	29.00	29.28	29.00	29.10	29.10	-0.22%	23,062
Apr 9, 2026	29.13	29.16	28.97	29.16	29.16	0.22%	37,232
Apr 8, 2026	28.99	29.16	28.90	29.10	29.10	2.34%	24,995
Apr 7, 2026	28.71	28.85	28.39	28.43	28.43	-0.39%	22,923
Apr 2, 2026	28.30	28.56	28.26	28.54	28.54	0.30%	25,317
Apr 1, 2026	28.44	28.51	28.34	28.46	28.46	1.37%	37,923
Mar 31, 2026	27.94	28.17	27.88	28.07	28.07	0.61%	25,383
Mar 30, 2026	27.53	27.90	27.53	27.90	27.90	1.22%	47,737
Mar 27, 2026	27.71	27.71	27.38	27.57	27.57	-0.38%	43,110
Mar 26, 2026	27.69	27.84	27.56	27.67	27.67	-0.40%	131,283
Mar 25, 2026	27.62	27.82	27.62	27.78	27.78	1.37%	17,613
Mar 24, 2026	27.40	27.46	27.13	27.41	27.41	0.62%	30,323
Mar 23, 2026	26.80	27.59	26.56	27.24	27.24	-0.13%	63,201
Mar 20, 2026	27.80	27.83	27.27	27.27	27.27	-1.29%	34,404
Mar 19, 2026	27.84	27.89	27.57	27.63	27.63	-2.06%	57,710
Mar 18, 2026	28.34	28.45	28.11	28.21	28.21	-0.16%	30,052
Mar 17, 2026	27.98	28.37	27.98	28.25	28.25	1.07%	32,845
Mar 16, 2026	27.91	28.07	27.79	27.95	27.95	0.27%	33,428
Mar 13, 2026	27.70	28.07	27.63	27.88	27.88	-0.02%	33,041
Mar 12, 2026	27.91	27.97	27.75	27.88	27.88	-0.50%	47,340
Mar 11, 2026	27.94	28.14	27.90	28.02	28.02	-0.21%	28,874
Mar 10, 2026	28.03	28.24	27.93	28.08	28.08	1.63%	65,779
Mar 9, 2026	27.28	27.66	27.21	27.63	27.63	-0.75%	59,474
Mar 6, 2026	28.03	28.15	27.56	27.84	27.84	-0.55%	22,431
Mar 5, 2026	28.15	28.40	27.96	28.00	28.00	-0.81%	54,700
Mar 4, 2026	28.02	28.38	28.00	28.23	28.23	0.44%	38,219
Mar 3, 2026	28.65	28.65	27.93	28.10	28.10	-3.27%	66,540
Mar 2, 2026	28.93	29.10	28.90	29.05	29.05	-1.41%	75,060
Feb 27, 2026	29.43	29.56	29.36	29.47	29.47	0.10%	44,234
Feb 26, 2026	29.34	29.44	29.28	29.44	29.44	0.36%	60,944
Feb 25, 2026	29.31	29.36	29.23	29.33	29.33	0.34%	63,888
Feb 24, 2026	29.26	29.36	29.20	29.23	29.23	-0.17%	97,021
Feb 23, 2026	29.22	29.41	29.21	29.28	29.28	0.21%	14,515
Feb 20, 2026	28.96	29.25	28.87	29.22	29.22	1.39%	61,695
Feb 19, 2026	28.88	28.95	28.72	28.82	28.82	-0.05%	44,247
Feb 18, 2026	28.87	28.87	28.70	28.84	28.84	-0.31%	60,663